Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.627 6.753 6.563 6.654 31,663,330 -0.02(-0.26%)
Jan 30, 2014 6.721 6.770 6.647 6.671 24,755,070 -0.05(-0.70%)
Jan 29, 2014 6.582 6.811 6.516 6.718 46,174,848 +0.10(+1.53%)
Jan 28, 2014 6.466 6.639 6.456 6.617 27,862,218 +0.19(+2.88%)
Jan 27, 2014 6.637 6.637 6.367 6.432 39,879,936 -0.22(-3.24%)
Jan 24, 2014 6.590 6.686 6.523 6.647 42,046,916 -0.00(-0.07%)
Jan 23, 2014 6.704 6.751 6.602 6.652 40,959,584 -0.06(-0.85%)
Jan 22, 2014 6.637 6.731 6.629 6.709 36,775,912 +0.17(+2.57%)
Jan 21, 2014 6.404 6.550 6.392 6.540 38,384,212 +0.25(+3.93%)
Jan 17, 2014 6.414 6.293 6.293 6.293 34,826,712 -0.12(-1.89%)
Jan 16, 2014 6.315 6.442 6.315 6.414 34,796,384 +0.12(+1.89%)
Jan 15, 2014 6.338 6.377 6.273 6.296 38,195,940 -0.04(-0.66%)
Jan 14, 2014 6.251 6.355 6.246 6.338 28,167,044 +0.12(+1.91%)
Jan 13, 2014 6.333 6.422 6.192 6.219 51,265,524 -0.12(-1.84%)
Jan 10, 2014 6.321 6.353 6.262 6.336 23,098,142 +0.02(+0.39%)
Jan 09, 2014 6.383 6.439 6.274 6.311 40,015,892 -0.06(-0.93%)
Jan 08, 2014 6.454 6.454 6.314 6.370 40,229,588 -0.11(-1.75%)
Jan 07, 2014 6.388 6.539 6.373 6.484 36,257,220 +0.03(+0.42%)
Jan 06, 2014 6.533 6.538 6.400 6.457 31,583,072 -0.05(-0.83%)
Jan 03, 2014 6.567 6.585 6.437 6.511 31,942,336 -0.05(-0.75%)
Jan 02, 2014 6.671 6.708 6.518 6.560 28,503,836 -0.13(-1.92%)
Dec 31, 2013 6.673 6.688 6.688 6.688 26,208,620 +0.02(+0.33%)
Dec 30, 2013 6.789 6.856 6.656 6.666 26,540,586 -0.11(-1.60%)
Dec 27, 2013 6.829 6.834 6.755 6.774 15,777,356 -0.06(-0.83%)
Dec 26, 2013 6.797 6.831 6.703 6.831 24,185,524 +0.03(+0.40%)
Dec 24, 2013 6.738 6.824 6.709 6.804 8,220,162 +0.04(+0.66%)
Dec 23, 2013 6.723 6.826 6.715 6.760 24,349,166 +0.08(+1.18%)
Dec 20, 2013 6.725 6.750 6.673 6.681 34,362,196 -0.02(-0.37%)
Dec 19, 2013 6.548 6.733 6.543 6.705 37,561,124 +0.14(+2.14%)
Dec 18, 2013 6.570 6.587 6.462 6.565 45,296,868 +0.07(+1.06%)
Dec 17, 2013 6.580 6.655 6.479 6.496 43,034,816 -0.10(-1.53%)
Dec 16, 2013 6.656 6.701 6.575 6.597 24,442,662 -0.06(-0.85%)
Dec 13, 2013 6.580 6.666 6.521 6.654 22,775,248 +0.07(+1.01%)
Dec 12, 2013 6.535 6.622 6.527 6.587 22,235,336 +0.07(+1.10%)
Dec 11, 2013 6.607 6.617 6.494 6.516 26,004,146 -0.09(-1.38%)
Dec 10, 2013 6.508 6.678 6.508 6.607 31,711,318 +0.11(+1.63%)
Dec 09, 2013 6.538 6.555 6.474 6.501 30,611,134 -0.02(-0.38%)
Dec 06, 2013 6.710 6.738 6.479 6.526 42,300,912 -0.14(-2.11%)
Dec 05, 2013 6.671 6.696 6.622 6.666 35,794,528 -0.01(-0.18%)
Dec 04, 2013 6.654 6.718 6.634 6.678 31,792,914 +0.02(+0.33%)
Dec 03, 2013 6.563 6.669 6.579 6.656 31,067,722 +0.06(+0.86%)
Dec 02, 2013 6.651 6.708 6.575 6.600 41,565,804 -0.02(-0.33%)
Nov 29, 2013 6.563 6.659 6.498 6.622 19,729,896 +0.05(+0.83%)
Nov 27, 2013 6.457 6.595 6.412 6.567 54,563,436 +0.08(+1.29%)
Nov 26, 2013 6.452 6.526 6.420 6.484 19,754,868 +0.01(+0.15%)
Nov 25, 2013 6.489 6.518 6.353 6.474 28,421,006 -0.01(-0.11%)
Nov 22, 2013 6.486 6.558 6.385 6.481 26,782,708 -0.01(-0.11%)
Nov 21, 2013 6.333 6.543 6.328 6.489 39,623,696 +0.19(+3.05%)
Nov 20, 2013 6.284 6.370 6.274 6.296 31,080,008 +0.06(+0.99%)
Nov 19, 2013 6.255 6.291 6.176 6.235 50,228,948 -0.03(-0.47%)
Nov 18, 2013 6.393 6.412 6.237 6.264 37,536,612 -0.11(-1.78%)
Nov 15, 2013 6.425 6.452 6.332 6.378 30,405,678 -0.02(-0.27%)
Nov 14, 2013 6.388 6.442 6.333 6.395 31,891,754 +0.01(+0.12%)
Nov 13, 2013 6.274 6.390 6.247 6.388 48,599,524 +0.09(+1.45%)
Nov 12, 2013 6.348 6.375 6.269 6.296 33,224,796 -0.03(-0.54%)
Nov 11, 2013 6.348 6.360 6.289 6.331 34,785,412 -0.00(-0.08%)
Nov 08, 2013 6.282 6.426 6.282 6.336 41,881,556 +0.08(+1.22%)
Nov 07, 2013 6.474 6.501 6.208 6.259 79,759,536 -0.20(-3.16%)
Nov 06, 2013 7.023 7.036 6.420 6.464 125,452,048 -0.47(-6.79%)
Nov 05, 2013 7.087 7.105 6.932 6.935 37,907,976 -0.17(-2.43%)
Nov 04, 2013 6.900 7.161 6.888 7.107 48,277,260 +0.21(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.